Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2014 | MYR | 1.434 | 1.454 | 1.434 | 1.454 | 1.454 | +0.02 (+1.39%) | 136,500 |
10 Nov 2014 | MYR | 1.412 | 1.434 | 1.404 | 1.434 | 1.434 | +0.022 (+1.56%) | 513,000 |
7 Nov 2014 | MYR | 1.392 | 1.424 | 1.392 | 1.412 | 1.412 | +0.024 (+1.73%) | 217,500 |
6 Nov 2014 | MYR | 1.382 | 1.388 | 1.382 | 1.388 | 1.388 | +0.006 (+0.43%) | 115,000 |
5 Nov 2014 | MYR | 1.384 | 1.384 | 1.376 | 1.382 | 1.382 | +0.004 (+0.29%) | 52,000 |
4 Nov 2014 | MYR | 1.356 | 1.378 | 1.356 | 1.378 | 1.378 | +0.022 (+1.62%) | 93,500 |
3 Nov 2014 | MYR | 1.344 | 1.356 | 1.344 | 1.356 | 1.356 | +0.016 (+1.19%) | 221,000 |
31 Oct 2014 | MYR | 1.336 | 1.34 | 1.336 | 1.34 | 1.34 | +0.01 (+0.75%) | 77,500 |
30 Oct 2014 | MYR | 1.33 | 1.33 | 1.324 | 1.33 | 1.33 | 0.0 (0.0%) | 108,000 |
29 Oct 2014 | MYR | 1.318 | 1.33 | 1.318 | 1.33 | 1.33 | +0.016 (+1.22%) | 75,500 |
28 Oct 2014 | MYR | 1.292 | 1.314 | 1.292 | 1.314 | 1.314 | +0.022 (+1.70%) | 62,500 |
27 Oct 2014 | MYR | 1.29 | 1.292 | 1.29 | 1.292 | 1.292 | +0.002 (+0.16%) | 40,000 |
24 Oct 2014 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 28,000 |
22 Oct 2014 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
21 Oct 2014 | MYR | 1.29 | 1.306 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 338,500 |
20 Oct 2014 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 57,500 |
17 Oct 2014 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
16 Oct 2014 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | -0.016 (-1.23%) | 299,500 |
15 Oct 2014 | MYR | 1.31 | 1.31 | 1.302 | 1.306 | 1.306 | +0.026 (+2.03%) | 122,500 |
14 Oct 2014 | MYR | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 276,000 |
13 Oct 2014 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 125,000 |
10 Oct 2014 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
9 Oct 2014 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
8 Oct 2014 | MYR | 1.262 | 1.31 | 1.262 | 1.31 | 1.31 | 0.0 (0.0%) | 3,000 |
7 Oct 2014 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 60,500 |
3 Oct 2014 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 90,000 |
2 Oct 2014 | MYR | 1.278 | 1.31 | 1.278 | 1.31 | 1.31 | +0.022 (+1.71%) | 566,500 |
1 Oct 2014 | MYR | 1.28 | 1.288 | 1.28 | 1.288 | 1.288 | +0.008 (+0.63%) | 15,000 |
30 Sep 2014 | MYR | 1.278 | 1.28 | 1.278 | 1.28 | 1.28 | +0.018 (+1.43%) | 58,500 |
29 Sep 2014 | MYR | 1.262 | 1.262 | 1.262 | 1.262 | 1.262 | +0.002 (+0.16%) | 2,500 |